ALUMINUM CHINA LTD SPON ADR H SHS Historical Stock Price

Below is the stock price history for Aluminum China Ltd Spon Adr H Shs ACH. Data is recorded each day for the historical open, high, low, close and volume. The Aluminum China Ltd Spon Adr H Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aluminum China Ltd Spon Adr H Shs Historical Stock Price

DateOpenHighLowCloseVolume
2019-06-17 8.69 8.74 8.68 8.69 523
2019-06-14 8.76 8.81 8.75 8.79 1,462
2019-06-13 8.94 8.97 8.93 8.93 864
2019-06-12 8.96 9.01 8.93 8.93 1,267
2019-06-11 9.05 9.08 9.03 9.06 1,216
2019-06-10 8.91 8.96 8.91 8.96 406
2019-06-07 8.90 8.97 8.90 8.92 215
2019-06-06 8.80 8.81 8.76 8.80 125
2019-06-05 8.82 8.85 8.77 8.85 2,104
2019-06-04 8.76 8.89 8.76 8.89 1,362
2019-06-03 8.95 9.07 8.95 9.01 1,435
2019-05-31 8.94 8.97 8.93 8.94 346
2019-05-30 8.87 8.91 8.81 8.91 3,088
2019-05-29 8.82 8.91 8.82 8.91 1,090
2019-05-28 8.83 8.93 8.80 8.93 1,848
2019-05-24 8.58 8.58 8.50 8.54 1,526
2019-05-23 8.46 8.53 8.46 8.50 2,083
2019-05-22 8.77 8.77 8.72 8.75 616
2019-05-21 8.95 8.95 8.88 8.91 1,897
2019-05-20 8.71 8.72 8.68 8.69 913
2019-05-17 8.91 9.00 8.91 8.95 801
2019-05-16 9.00 9.03 8.99 9.03 1,501
2019-05-15 8.84 8.84 8.75 8.82 955
2019-05-14 8.74 8.79 8.72 8.72 3,601
2019-05-13 8.25 8.30 8.16 8.28 3,386
2019-05-10 8.51 8.61 8.51 8.565 2,161
2019-05-09 8.40 8.55 8.33 8.55 2,977
2019-05-08 8.91 8.96 8.84 8.93 3,272
2019-05-07 9.09 9.10 8.95 8.98 1,639
2019-05-06 9.38 9.43 9.34 9.38 1,791

» More Aluminum China Ltd Spon Adr H Shs Stock Price History

To see other companies like Aluminum China Ltd Spon Adr H Shs (ACH), view our stock market today for news, and other data.